M&MFIN
M&M Fin. Services Ltd
Historical option data for M&MFIN
06 Sep 2024 04:11 PM IST
| M&MFIN 290 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 327.20 | 39.2 | 0.20 | 4,000 | 0 | 1,08,000 | ||||
| 5 Sept | 329.10 | 39 | 5.60 | 4,000 | -2,000 | 1,10,000 | ||||
| 4 Sept | 324.45 | 33.4 | 0.00 | 0 | -2,000 | 0 | ||||
| 3 Sept | 325.10 | 33.4 | -1.35 | 12,000 | -2,000 | 1,12,000 | ||||
| 2 Sept | 322.20 | 34.75 | 7.00 | 20,000 | -2,000 | 1,22,000 | ||||
| 30 Aug | 314.35 | 27.75 | 2.95 | 66,000 | -2,000 | 1,24,000 | ||||
| 29 Aug | 313.40 | 24.8 | -4.70 | 10,000 | 0 | 1,24,000 | ||||
| 28 Aug | 315.25 | 29.5 | 0.00 | 0 | -2,000 | 0 | ||||
| 27 Aug | 320.35 | 29.5 | 4.05 | 12,000 | 0 | 1,26,000 | ||||
| 26 Aug | 315.35 | 25.45 | 7.00 | 26,000 | -2,000 | 1,26,000 | ||||
| 23 Aug | 305.00 | 18.45 | -6.15 | 12,000 | 0 | 1,28,000 | ||||
| 22 Aug | 313.70 | 24.6 | 5.60 | 48,000 | -10,000 | 1,28,000 | ||||
| 21 Aug | 307.75 | 19 | 1.05 | 52,000 | 32,000 | 1,32,000 | ||||
| 20 Aug | 303.65 | 17.95 | 6.75 | 16,000 | -2,000 | 1,02,000 | ||||
| 19 Aug | 296.40 | 11.2 | 0.00 | 2,000 | 0 | 1,04,000 | ||||
| 16 Aug | 295.85 | 11.2 | 3.70 | 44,000 | 12,000 | 1,02,000 | ||||
| 14 Aug | 287.90 | 7.5 | -1.50 | 88,000 | 64,000 | 76,000 | ||||
| 13 Aug | 290.00 | 9 | -17.10 | 16,000 | 10,000 | 10,000 | ||||
| 12 Aug | 298.75 | 26.1 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 300.10 | 26.1 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 295.90 | 26.1 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 303.80 | 26.1 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 293.15 | 26.1 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 292.60 | 26.1 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 306.45 | 26.1 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 303.25 | 26.1 | 26.10 | 0 | 0 | 0 | ||||
| 18 Jul | 295.20 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 298.20 | 0 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 8 Jul | 302.80 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 300.50 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 298.20 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 303.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 302.45 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 306.60 | 0 | 0 | 0 | 0 | |||||
For M&M Fin. Services Ltd - strike price 290 expiring on 26SEP2024
Delta for 290 CE is -
Historical price for 290 CE is as follows
On 6 Sept M&MFIN was trading at 327.20. The strike last trading price was 39.2, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 108000
On 5 Sept M&MFIN was trading at 329.10. The strike last trading price was 39, which was 5.60 higher than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 110000
On 4 Sept M&MFIN was trading at 324.45. The strike last trading price was 33.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 0
On 3 Sept M&MFIN was trading at 325.10. The strike last trading price was 33.4, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 112000
On 2 Sept M&MFIN was trading at 322.20. The strike last trading price was 34.75, which was 7.00 higher than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 122000
On 30 Aug M&MFIN was trading at 314.35. The strike last trading price was 27.75, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 124000
On 29 Aug M&MFIN was trading at 313.40. The strike last trading price was 24.8, which was -4.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 124000
On 28 Aug M&MFIN was trading at 315.25. The strike last trading price was 29.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 0
On 27 Aug M&MFIN was trading at 320.35. The strike last trading price was 29.5, which was 4.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 126000
On 26 Aug M&MFIN was trading at 315.35. The strike last trading price was 25.45, which was 7.00 higher than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 126000
On 23 Aug M&MFIN was trading at 305.00. The strike last trading price was 18.45, which was -6.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 128000
On 22 Aug M&MFIN was trading at 313.70. The strike last trading price was 24.6, which was 5.60 higher than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 128000
On 21 Aug M&MFIN was trading at 307.75. The strike last trading price was 19, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 32000 which increased total open position to 132000
On 20 Aug M&MFIN was trading at 303.65. The strike last trading price was 17.95, which was 6.75 higher than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 102000
On 19 Aug M&MFIN was trading at 296.40. The strike last trading price was 11.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 104000
On 16 Aug M&MFIN was trading at 295.85. The strike last trading price was 11.2, which was 3.70 higher than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 102000
On 14 Aug M&MFIN was trading at 287.90. The strike last trading price was 7.5, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 64000 which increased total open position to 76000
On 13 Aug M&MFIN was trading at 290.00. The strike last trading price was 9, which was -17.10 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 10000
On 12 Aug M&MFIN was trading at 298.75. The strike last trading price was 26.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Aug M&MFIN was trading at 300.10. The strike last trading price was 26.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Aug M&MFIN was trading at 295.90. The strike last trading price was 26.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Aug M&MFIN was trading at 303.80. The strike last trading price was 26.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Aug M&MFIN was trading at 293.15. The strike last trading price was 26.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Aug M&MFIN was trading at 292.60. The strike last trading price was 26.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Aug M&MFIN was trading at 306.45. The strike last trading price was 26.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Jul M&MFIN was trading at 303.25. The strike last trading price was 26.1, which was 26.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jul M&MFIN was trading at 295.20. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jul M&MFIN was trading at 298.20. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jul M&MFIN was trading at 302.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jul M&MFIN was trading at 300.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jul M&MFIN was trading at 298.20. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jul M&MFIN was trading at 303.40. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jul M&MFIN was trading at 302.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Jul M&MFIN was trading at 306.60. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| M&MFIN 290 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 327.20 | 1.1 | 0.30 | 3,56,000 | -78,000 | 9,74,000 |
| 5 Sept | 329.10 | 0.8 | -0.35 | 3,16,000 | -22,000 | 10,54,000 |
| 4 Sept | 324.45 | 1.15 | -0.10 | 1,92,000 | 12,000 | 10,76,000 |
| 3 Sept | 325.10 | 1.25 | -0.20 | 7,14,000 | 1,48,000 | 10,68,000 |
| 2 Sept | 322.20 | 1.45 | -1.05 | 6,88,000 | 1,62,000 | 9,22,000 |
| 30 Aug | 314.35 | 2.5 | -0.15 | 4,70,000 | 50,000 | 7,60,000 |
| 29 Aug | 313.40 | 2.65 | -0.85 | 4,42,000 | 2,000 | 7,10,000 |
| 28 Aug | 315.25 | 3.5 | 0.65 | 2,80,000 | 30,000 | 7,08,000 |
| 27 Aug | 320.35 | 2.85 | -1.70 | 4,74,000 | 26,000 | 6,76,000 |
| 26 Aug | 315.35 | 4.55 | -2.95 | 4,00,000 | 1,24,000 | 6,56,000 |
| 23 Aug | 305.00 | 7.5 | 2.35 | 1,20,000 | 38,000 | 5,22,000 |
| 22 Aug | 313.70 | 5.15 | -1.15 | 5,64,000 | 2,98,000 | 4,76,000 |
| 21 Aug | 307.75 | 6.3 | 0.00 | 66,000 | 18,000 | 1,76,000 |
| 20 Aug | 303.65 | 6.3 | -2.15 | 56,000 | 26,000 | 1,58,000 |
| 19 Aug | 296.40 | 8.45 | -1.05 | 60,000 | 48,000 | 1,30,000 |
| 16 Aug | 295.85 | 9.5 | -5.10 | 54,000 | 52,000 | 80,000 |
| 14 Aug | 287.90 | 14.6 | 5.60 | 2,000 | 0 | 30,000 |
| 13 Aug | 290.00 | 9 | 0.00 | 0 | 24,000 | 0 |
| 12 Aug | 298.75 | 9 | -1.25 | 24,000 | 16,000 | 22,000 |
| 9 Aug | 300.10 | 10.25 | 0.75 | 2,000 | 0 | 4,000 |
| 8 Aug | 295.90 | 9.5 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 303.80 | 9.5 | -10.45 | 2,000 | 0 | 4,000 |
| 6 Aug | 293.15 | 19.95 | 0.00 | 0 | 2,000 | 0 |
| 5 Aug | 292.60 | 19.95 | 2.85 | 8,000 | 2,000 | 4,000 |
| 1 Aug | 306.45 | 17.1 | 2.40 | 2,000 | 0 | 0 |
| 31 Jul | 303.25 | 14.7 | 14.70 | 0 | 0 | 0 |
| 18 Jul | 295.20 | 0 | -15.95 | 0 | 0 | 0 |
| 12 Jul | 298.20 | 15.95 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 302.80 | 15.95 | 15.95 | 0 | 0 | 0 |
| 5 Jul | 300.50 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 298.20 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 303.40 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 302.45 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Jul | 306.60 | 0 | 0 | 0 | 0 | |
For M&M Fin. Services Ltd - strike price 290 expiring on 26SEP2024
Delta for 290 PE is -
Historical price for 290 PE is as follows
On 6 Sept M&MFIN was trading at 327.20. The strike last trading price was 1.1, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -78000 which decreased total open position to 974000
On 5 Sept M&MFIN was trading at 329.10. The strike last trading price was 0.8, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -22000 which decreased total open position to 1054000
On 4 Sept M&MFIN was trading at 324.45. The strike last trading price was 1.15, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 1076000
On 3 Sept M&MFIN was trading at 325.10. The strike last trading price was 1.25, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 148000 which increased total open position to 1068000
On 2 Sept M&MFIN was trading at 322.20. The strike last trading price was 1.45, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 162000 which increased total open position to 922000
On 30 Aug M&MFIN was trading at 314.35. The strike last trading price was 2.5, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 50000 which increased total open position to 760000
On 29 Aug M&MFIN was trading at 313.40. The strike last trading price was 2.65, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 710000
On 28 Aug M&MFIN was trading at 315.25. The strike last trading price was 3.5, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 708000
On 27 Aug M&MFIN was trading at 320.35. The strike last trading price was 2.85, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 26000 which increased total open position to 676000
On 26 Aug M&MFIN was trading at 315.35. The strike last trading price was 4.55, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 124000 which increased total open position to 656000
On 23 Aug M&MFIN was trading at 305.00. The strike last trading price was 7.5, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 38000 which increased total open position to 522000
On 22 Aug M&MFIN was trading at 313.70. The strike last trading price was 5.15, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 298000 which increased total open position to 476000
On 21 Aug M&MFIN was trading at 307.75. The strike last trading price was 6.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 176000
On 20 Aug M&MFIN was trading at 303.65. The strike last trading price was 6.3, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 26000 which increased total open position to 158000
On 19 Aug M&MFIN was trading at 296.40. The strike last trading price was 8.45, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 48000 which increased total open position to 130000
On 16 Aug M&MFIN was trading at 295.85. The strike last trading price was 9.5, which was -5.10 lower than the previous day. The implied volatity was -, the open interest changed by 52000 which increased total open position to 80000
On 14 Aug M&MFIN was trading at 287.90. The strike last trading price was 14.6, which was 5.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30000
On 13 Aug M&MFIN was trading at 290.00. The strike last trading price was 9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 0
On 12 Aug M&MFIN was trading at 298.75. The strike last trading price was 9, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 22000
On 9 Aug M&MFIN was trading at 300.10. The strike last trading price was 10.25, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4000
On 8 Aug M&MFIN was trading at 295.90. The strike last trading price was 9.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Aug M&MFIN was trading at 303.80. The strike last trading price was 9.5, which was -10.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4000
On 6 Aug M&MFIN was trading at 293.15. The strike last trading price was 19.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 0
On 5 Aug M&MFIN was trading at 292.60. The strike last trading price was 19.95, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 4000
On 1 Aug M&MFIN was trading at 306.45. The strike last trading price was 17.1, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Jul M&MFIN was trading at 303.25. The strike last trading price was 14.7, which was 14.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jul M&MFIN was trading at 295.20. The strike last trading price was 0, which was -15.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jul M&MFIN was trading at 298.20. The strike last trading price was 15.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jul M&MFIN was trading at 302.80. The strike last trading price was 15.95, which was 15.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jul M&MFIN was trading at 300.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jul M&MFIN was trading at 298.20. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jul M&MFIN was trading at 303.40. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jul M&MFIN was trading at 302.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Jul M&MFIN was trading at 306.60. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0